Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES4)
Brazil · Delayed Price · Currency is BRL 9.77
+0.23 (2.41%)
Nov 9, 2026, 2:35 PM GMT-3
BVMF:BEES4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.54 | 10.06 | 9.50 | 9.77 | 9.77 | 2.41% | 2,800 |
| Nov 6, 2026 | 9.36 | 9.56 | 9.29 | 9.54 | 9.54 | 1.92% | 2,700 |
| Nov 5, 2026 | 9.29 | 9.51 | 9.29 | 9.36 | 9.36 | 0.75% | 3,100 |
| Nov 4, 2026 | 9.26 | 9.33 | 9.19 | 9.29 | 9.29 | 1.35% | 3,900 |
| Nov 3, 2026 | 9.03 | 9.19 | 9.03 | 9.19 | 9.17 | 0.77% | 4,600 |
| Oct 30, 2026 | 9.40 | 9.40 | 9.00 | 9.12 | 9.10 | -3.08% | 4,800 |
| Oct 29, 2026 | 9.50 | 9.69 | 9.41 | 9.41 | 9.39 | -2.08% | 7,700 |
| Oct 28, 2026 | 10.20 | 10.20 | 9.51 | 9.61 | 9.59 | -5.78% | 5,100 |
| Oct 27, 2026 | 10.15 | 10.20 | 10.02 | 10.20 | 10.17 | 0.49% | 4,600 |
| Oct 26, 2026 | 9.50 | 10.17 | 9.46 | 10.15 | 10.12 | -1.17% | 7,600 |
| Oct 23, 2026 | 10.39 | 10.39 | 10.13 | 10.27 | 10.24 | 1.08% | 3,300 |
| Oct 22, 2026 | 10.06 | 10.25 | 10.06 | 10.16 | 10.13 | -0.88% | 2,900 |
| Oct 21, 2026 | 9.99 | 10.25 | 9.81 | 10.25 | 10.22 | 4.17% | 6,500 |
| Oct 20, 2026 | 9.99 | 10.17 | 9.83 | 9.84 | 9.81 | 0.61% | 6,500 |
| Oct 19, 2026 | 9.86 | 9.96 | 9.78 | 9.78 | 9.75 | -1.11% | 5,700 |
| Oct 16, 2026 | 9.79 | 9.98 | 9.70 | 9.89 | 9.86 | 0.92% | 7,300 |
| Oct 15, 2026 | 9.92 | 9.98 | 9.80 | 9.80 | 9.77 | -1.21% | 6,200 |
| Oct 14, 2026 | 9.72 | 9.92 | 9.69 | 9.92 | 9.89 | 2.37% | 6,200 |
| Oct 13, 2026 | 9.50 | 9.93 | 9.43 | 9.69 | 9.66 | 1.47% | 6,900 |
| Oct 9, 2026 | 9.54 | 9.99 | 9.54 | 9.55 | 9.53 | 0.21% | 4,700 |
| Oct 8, 2026 | 9.42 | 9.53 | 9.42 | 9.53 | 9.51 | 1.28% | 2,600 |
| Oct 7, 2026 | 9.46 | 9.57 | 9.37 | 9.41 | 9.39 | 2.39% | 3,500 |
| Oct 6, 2026 | 9.53 | 9.53 | 9.19 | 9.19 | 9.17 | -0.22% | 6,100 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.17 | 9.21 | 9.19 | 0.44% | 3,500 |
| Oct 2, 2026 | 9.37 | 9.37 | 9.14 | 9.17 | 9.15 | -0.49% | 2,800 |
| Oct 1, 2026 | 9.41 | 9.51 | 9.30 | 9.30 | 9.19 | -0.53% | 6,300 |
| Sep 30, 2026 | 9.18 | 9.35 | 9.18 | 9.35 | 9.24 | 2.41% | 4,700 |
| Sep 29, 2026 | 9.11 | 9.16 | 9.10 | 9.13 | 9.02 | 0.33% | 1,400 |
| Sep 28, 2026 | 9.11 | 9.20 | 9.10 | 9.10 | 8.99 | - | 1,700 |
| Sep 25, 2026 | 9.20 | 9.20 | 9.08 | 9.10 | 8.99 | -0.11% | 1,300 |
| Sep 24, 2026 | 9.08 | 9.30 | 9.05 | 9.11 | 9.00 | -0.87% | 7,600 |
| Sep 23, 2026 | 9.09 | 9.35 | 9.09 | 9.19 | 9.08 | 0.99% | 3,500 |
| Sep 22, 2026 | 9.15 | 9.15 | 9.07 | 9.10 | 8.99 | -0.55% | 1,200 |
| Sep 21, 2026 | 9.14 | 9.29 | 9.08 | 9.15 | 9.04 | 0.99% | 1,900 |
| Sep 18, 2026 | 9.19 | 9.19 | 9.04 | 9.06 | 8.95 | -0.66% | 1,300 |
| Sep 17, 2026 | 9.13 | 9.15 | 9.10 | 9.12 | 9.01 | -0.22% | 3,100 |
| Sep 16, 2026 | 9.03 | 9.14 | 9.01 | 9.14 | 9.03 | 0.11% | 3,700 |
| Sep 15, 2026 | 9.10 | 9.14 | 9.06 | 9.13 | 9.02 | 1.00% | 2,100 |
| Sep 14, 2026 | 9.10 | 9.10 | 9.03 | 9.04 | 8.93 | 0.22% | 1,300 |
| Sep 11, 2026 | 9.03 | 9.06 | 9.00 | 9.02 | 8.91 | - | 2,000 |
| Sep 10, 2026 | 9.05 | 9.05 | 8.92 | 9.02 | 8.91 | -0.11% | 1,400 |
| Sep 9, 2026 | 9.00 | 9.06 | 9.00 | 9.03 | 8.92 | -0.11% | 3,500 |
| Sep 8, 2026 | 9.07 | 9.08 | 9.03 | 9.04 | 8.93 | 0.78% | 2,900 |
| Sep 4, 2026 | 9.20 | 9.20 | 8.93 | 8.97 | 8.87 | -1.54% | 3,600 |
| Sep 3, 2026 | 9.12 | 9.37 | 9.00 | 9.11 | 9.00 | - | 6,000 |
| Sep 2, 2026 | 9.14 | 9.33 | 9.04 | 9.11 | 9.00 | 0.82% | 1,500 |
| Sep 1, 2026 | 9.19 | 9.32 | 8.93 | 9.06 | 8.93 | -0.88% | 2,800 |
| Aug 31, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.01 | 0.44% | 400 |
| Aug 28, 2026 | 9.17 | 9.17 | 9.00 | 9.10 | 8.97 | 0.66% | 1,800 |
| Aug 27, 2026 | 8.99 | 9.04 | 8.94 | 9.04 | 8.91 | 1.12% | 2,500 |